Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.98	28.28	27.85	28.11	27,949	+0.70(+2.54%)
May 28, 2020	27.86	28.12	27.12	27.41	19,527	-0.08(-0.27%)
May 27, 2020	26.62	27.51	26.15	27.49	29,264	+0.09(+0.34%)
May 26, 2020	28.78	28.78	27.30	27.39	22,778	-1.24(-4.34%)
May 22, 2020	28.62	29.17	28.62	28.63	11,158	+0.05(+0.16%)
May 21, 2020	29.09	29.09	27.30	28.59	45,784	-0.71(-2.42%)
May 20, 2020	29.52	29.60	29.10	29.30	21,628	+0.13(+0.44%)
May 19, 2020	28.40	29.74	28.40	29.17	29,512	+1.12(+4.00%)
May 18, 2020	28.46	28.64	27.76	28.05	86,385	+0.12(+0.43%)
May 15, 2020	26.82	28.13	26.82	27.93	21,360	+1.68(+6.42%)
May 14, 2020	25.50	26.52	25.48	26.24	24,706	+0.75(+2.96%)
May 13, 2020	25.95	26.19	25.27	25.49	13,811	+0.07(+0.26%)
May 12, 2020	25.59	26.18	25.37	25.43	6,486	-0.05(-0.18%)
May 11, 2020	26.04	26.19	25.34	25.47	8,256	-0.48(-1.85%)
May 08, 2020	26.21	26.58	25.91	25.95	11,477	-0.37(-1.39%)
May 07, 2020	25.56	26.57	25.21	26.32	18,796	+1.38(+5.55%)
May 06, 2020	25.24	25.39	24.86	24.94	10,829	-0.52(-2.03%)
May 05, 2020	25.23	25.77	24.91	25.45	16,106	+0.07(+0.26%)
May 04, 2020	25.13	26.38	25.13	25.39	21,864	+0.31(+1.24%)
May 01, 2020	23.89	25.08	23.68	25.08	15,515	+0.45(+1.81%)
Apr 30, 2020	25.31	25.60	24.63	24.63	12,048	-1.25(-4.82%)
Apr 29, 2020	25.25	25.88	25.17	25.88	7,220	+0.60(+2.37%)
Apr 28, 2020	24.74	25.50	24.74	25.28	7,509	-0.13(-0.50%)
Apr 27, 2020	25.31	25.46	24.97	25.41	12,530	+0.39(+1.54%)
Apr 24, 2020	25.20	25.41	24.18	25.02	11,052	+0.25(+1.03%)
Apr 23, 2020	24.45	25.75	24.30	24.77	28,515	+0.54(+2.21%)
Apr 22, 2020	23.60	24.23	23.52	24.23	14,184	+1.68(+7.43%)
Apr 21, 2020	21.95	22.66	21.95	22.56	3,909	-0.29(-1.28%)
Apr 20, 2020	21.30	23.02	21.30	22.85	15,762	+0.85(+3.85%)
Apr 17, 2020	22.54	22.63	22.00	22.00	7,013	-1.12(-4.84%)
Apr 16, 2020	22.82	23.37	22.64	23.12	8,197	+0.38(+1.65%)
Apr 15, 2020	22.35	23.23	21.71	22.74	28,789	-0.60(-2.58%)
Apr 14, 2020	23.66	24.90	22.84	23.34	21,442	+0.19(+0.83%)
Apr 13, 2020	21.54	23.35	21.06	23.15	14,719	+1.65(+7.68%)
Apr 09, 2020	20.69	21.64	20.40	21.50	17,960	+1.77(+8.97%)
Apr 08, 2020	19.61	19.85	19.39	19.73	36,742	+0.37(+1.90%)
Apr 07, 2020	19.88	20.01	19.28	19.37	3,825	-0.04(-0.22%)
Apr 06, 2020	19.28	19.76	19.28	19.41	10,642	+0.85(+4.56%)
Apr 03, 2020	18.91	19.29	18.39	18.56	2,231	-0.32(-1.72%)
Apr 02, 2020	18.38	19.47	18.21	18.89	2,266	+1.04(+5.80%)
Apr 01, 2020	17.68	18.45	17.50	17.85	10,425	+0.61(+3.57%)
Mar 31, 2020	18.14	18.59	17.14	17.24	24,856	-1.13(-6.16%)
Mar 30, 2020	18.41	19.05	17.70	18.37	16,765	+0.42(+2.36%)
Mar 27, 2020	18.99	19.08	17.94	17.94	14,134	-1.84(-9.32%)
Mar 26, 2020	19.96	20.61	19.48	19.79	26,349	-0.24(-1.22%)
Mar 25, 2020	18.57	20.22	18.11	20.03	22,688	+2.29(+12.88%)
Mar 24, 2020	17.86	18.72	16.87	17.75	15,230	+1.40(+8.58%)
Mar 23, 2020	15.40	16.52	15.01	16.34	122,672	+1.05(+6.89%)
Mar 20, 2020	17.13	17.65	15.20	15.29	27,312	-1.70(-10.01%)
Mar 19, 2020	15.51	17.63	15.26	16.99	13,003	+1.73(+11.35%)
Mar 18, 2020	18.15	18.15	15.22	15.26	16,340	-2.76(-15.31%)
Mar 17, 2020	16.29	18.75	16.27	18.02	30,081	+2.34(+14.95%)
Mar 16, 2020	11.81	16.06	11.81	15.68	36,500	+2.10(+15.46%)
Mar 13, 2020	17.47	17.47	12.86	13.58	34,325	-3.05(-18.34%)
Mar 12, 2020	17.80	18.23	15.88	16.63	58,676	-3.02(-15.37%)
Mar 11, 2020	21.06	21.17	19.44	19.65	12,845	-1.72(-8.06%)
Mar 10, 2020	21.88	22.04	21.03	21.37	8,509	+0.33(+1.57%)
Mar 09, 2020	21.53	22.31	21.04	21.04	14,618	-2.15(-9.25%)
Mar 06, 2020	23.99	24.20	22.78	23.19	22,210	-0.50(-2.11%)
Mar 05, 2020	23.62	23.81	23.46	23.68	7,660	+0.30(+1.29%)
Mar 04, 2020	23.69	23.69	23.02	23.38	7,679	+0.31(+1.35%)
Mar 03, 2020	22.45	24.02	22.21	23.07	21,469	+1.07(+4.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.